Irish
EUR
AIB Group plc (A5G.IR)
10.90
-0.24
(-2.15%)
At close: October 30 at 4:30:19 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.04
11.05
10.83
10.90
10.90
6,031,291
Oct 29, 2026
11.19
11.28
11.10
11.14
11.14
3,262,679
Oct 28, 2026
11.21
11.30
11.13
11.24
11.24
3,219,162
Oct 27, 2026
10.90
11.15
10.85
11.07
11.07
3,753,270
Oct 26, 2026
10.97
11.10
10.86
10.95
10.95
3,401,782
Oct 23, 2026
10.73
10.82
10.65
10.81
10.81
3,281,507
Oct 22, 2026
11.06
11.06
10.64
10.64
10.64
4,576,138
Oct 21, 2026
10.89
11.15
10.86
11.15
11.15
5,076,981
Oct 20, 2026
10.85
10.93
10.64
10.90
10.90
3,619,667
Oct 19, 2026
10.90
10.94
10.78
10.84
10.84
2,918,896
Oct 16, 2026
10.92
10.98
10.85
10.95
10.95
4,182,942
Oct 15, 2026
10.89
10.97
10.77
10.81
10.81
4,999,901
Oct 14, 2026
10.94
11.02
10.84
10.90
10.90
5,076,663
Oct 13, 2026
10.91
10.99
10.85
10.95
10.95
5,378,631
Oct 12, 2026
10.80
10.88
10.73
10.88
10.88
7,550,516
Oct 9, 2026
11.07
11.07
10.63
10.69
10.69
4,765,050
Oct 8, 2026
11.27
11.30
10.90
10.90
10.90
10,221,830
Oct 7, 2026
11.19
11.39
11.06
11.31
11.31
7,556,031
Oct 6, 2026
11.41
11.53
11.32
11.38
11.38
3,588,220
Oct 5, 2026
11.06
11.37
11.00
11.30
11.30
3,227,569
Oct 2, 2026
11.15
11.17
10.86
11.05
11.05
4,180,624
Oct 1, 2026
11.51
11.51
11.10
11.10
11.10
4,802,348
Sep 30, 2026
11.65
11.72
11.53
11.53
11.53
5,748,315
Sep 29, 2026
11.61
11.67
11.52
11.60
11.60
3,017,093
Sep 28, 2026
11.77
11.85
11.57
11.65
11.65
3,410,495
Sep 25, 2026
11.69
11.74
11.60
11.70
11.70
2,273,865
Sep 24, 2026
11.61
11.71
11.52
11.52
11.52
2,900,248
Sep 23, 2026
11.69
11.69
11.36
11.63
11.63
3,246,531
Sep 22, 2026
11.65
11.78
11.53
11.61
11.61
3,399,888
Sep 21, 2026
11.72
11.77
11.56
11.68
11.68
2,747,913
Sep 18, 2026
11.73
11.74
11.57
11.66
11.66
14,379,914
Sep 17, 2026
11.73
11.84
11.63
11.70
11.70
4,326,355
Sep 16, 2026
11.40
11.74
11.37
11.66
11.66
4,345,973
Sep 15, 2026
11.55
11.55
11.31
11.33
11.33
7,542,638
Sep 14, 2026
11.66
11.74
11.53
11.58
11.58
4,413,796
Sep 11, 2026
11.50
11.68
11.48
11.65
11.65
4,893,002
Sep 10, 2026
11.34
11.52
11.28
11.45
11.45
4,323,600
Sep 9, 2026
11.40
11.43
11.13
11.35
11.35
6,866,580
Sep 8, 2026
11.41
11.52
11.38
11.45
11.45
2,196,969
Sep 7, 2026
11.53
11.54
11.40
11.40
11.40
1,607,013
Sep 4, 2026
11.25
11.49
11.22
11.47
11.47
3,020,658
Sep 3, 2026
11.09
11.36
11.09
11.36
11.36
3,843,695
Sep 2, 2026
10.94
11.15
10.94
11.06
11.06
4,768,570
Sep 1, 2026
10.99
11.04
10.88
10.90
10.90
4,585,297
Aug 31, 2026
10.90
10.99
10.83
10.97
10.97
3,612,354
Aug 28, 2026
10.93
10.95
10.77
10.82
10.82
2,606,026
Aug 27, 2026
11.03
11.04
10.78
10.79
10.79
3,315,381
Aug 26, 2026
11.06
11.10
10.98
10.98
10.98
3,094,823
Aug 25, 2026
11.09
11.11
10.99
11.06
11.06
3,624,035
Aug 24, 2026
10.97
11.04
10.89
11.02
11.02
4,012,813
Aug 21, 2026
10.80
11.02
10.80
11.00
11.00
5,804,227
Aug 20, 2026
10.59
10.88
10.57
10.85
10.85
3,661,190
Aug 19, 2026
10.90
10.98
10.62
10.62
10.62
4,788,476
Aug 18, 2026
10.85
10.90
10.73
10.86
10.86
3,557,107
Aug 17, 2026
10.80
10.93
10.79
10.84
10.84
3,080,626
Aug 14, 2026
10.69
10.83
10.66
10.75
10.75
2,551,554
Aug 13, 2026
0.19528
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
10.70
10.85
10.65
10.69
10.69
3,860,547
Aug 12, 2026
11.11
11.11
10.72
10.82
10.63
2,940,951
Aug 11, 2026
10.73
10.82
10.65
10.73
10.53
4,321,078
Aug 10, 2026
10.90
11.02
10.84
10.86
10.66
2,837,885
Aug 7, 2026
10.99
11.09
10.86
10.86
10.67
5,742,659
Aug 6, 2026
10.73
10.98
10.73
10.98
10.78
4,807,726
Aug 5, 2026
10.40
10.78
10.30
10.78
10.59
3,975,410
Aug 4, 2026
10.57
10.59
10.10
10.40
10.21
5,467,484
Aug 3, 2026
10.39
10.53
10.28
10.48
10.29
3,985,560
Jul 31, 2026
10.27
10.52
10.25
10.26
10.07
8,852,913
Jul 30, 2026
10.47
10.51
10.16
10.31
10.13
8,156,434
Jul 29, 2026
10.75
10.81
10.54
10.62
10.43
3,226,791
Jul 28, 2026
10.90
10.97
10.72
10.73
10.54
3,773,202
Jul 27, 2026
10.91
10.97
10.82
10.92
10.72
3,258,721
Jul 24, 2026
10.51
10.86
10.51
10.81
10.62
6,143,309
Jul 23, 2026
10.81
10.97
10.64
10.64
10.45
2,906,288
Jul 22, 2026
10.75
10.92
10.75
10.85
10.65
4,274,785
Jul 21, 2026
10.41
10.89
10.37
10.89
10.69
4,739,577
Jul 20, 2026
10.36
10.39
10.24
10.39
10.20
3,627,451
Jul 17, 2026
10.45
10.45
10.23
10.26
10.07
3,469,550
Jul 16, 2026
10.52
10.52
10.38
10.45
10.26
3,198,060
Jul 15, 2026
10.55
10.56
10.43
10.51
10.32
4,603,986
Jul 14, 2026
10.39
10.51
10.31
10.46
10.27
3,317,304
Jul 13, 2026
10.40
10.48
10.37
10.43
10.24
1,994,005
Jul 10, 2026
10.40
10.49
10.35
10.43
10.24
3,347,432
Jul 9, 2026
10.39
10.51
10.35
10.39
10.20
9,945,858
Jul 8, 2026
10.15
10.38
10.10
10.33
10.14
7,495,767
Jul 7, 2026
10.32
10.39
10.17
10.31
10.12
4,503,261
Jul 6, 2026
10.37
10.38
10.20
10.30
10.11
6,373,357
Jul 3, 2026
10.26
10.35
10.15
10.35
10.16
3,781,685
Jul 2, 2026
10.20
10.32
10.16
10.19
10.01
4,546,023
Jul 1, 2026
10.39
10.40
10.09
10.23
10.05
5,298,688
Jun 30, 2026
10.52
10.52
10.27
10.27
10.09
5,748,555
Jun 29, 2026
10.43
10.47
10.35
10.39
10.20
3,834,907
Jun 26, 2026
10.46
10.52
10.37
10.45
10.27
2,459,786
Jun 25, 2026
10.35
10.53
10.29
10.53
10.34
6,104,515
Jun 24, 2026
10.64
10.64
10.31
10.38
10.19
6,305,668
Jun 23, 2026
10.46
10.72
10.46
10.60
10.40
5,429,845
Jun 22, 2026
10.72
10.75
10.65
10.73
10.53
4,051,310
Jun 19, 2026
10.61
10.66
10.52
10.66
10.47
13,415,911
Jun 18, 2026
10.70
10.72
10.53
10.59
10.39
6,992,686
Jun 17, 2026
10.25
10.63
10.25
10.61
10.42
7,194,109
Jun 16, 2026
10.30
10.41
10.30
10.40
10.21
8,184,448
Jun 15, 2026
10.47
10.50
10.19
10.24
10.06
4,497,630
Jun 12, 2026
10.24
10.38
10.15
10.35
10.17
4,115,472
Jun 11, 2026
10.05
10.16
10.00
10.08
9.90
3,547,024
Jun 10, 2026
9.98
10.05
9.79
9.94
9.76
3,239,217
Jun 9, 2026
9.99
10.26
9.93
9.94
9.76
3,866,690
Jun 8, 2026
10.02
10.19
9.98
10.01
9.82
3,681,630
Jun 5, 2026
10.25
10.27
10.11
10.11
9.93
4,094,655
Jun 4, 2026
10.10
10.23
10.02
10.20
10.02
2,908,174
Jun 3, 2026
10.15
10.22
10.06
10.09
9.90
3,462,532
Jun 2, 2026
10.16
10.21
10.10
10.19
10.01
2,683,739
Jun 1, 2026
9.85
10.13
9.85
10.06
9.88
3,488,442
May 29, 2026
9.99
10.19
9.98
10.10
9.92
15,329,307
May 28, 2026
9.97
10.05
9.93
9.94
9.76
4,084,211
May 27, 2026
10.25
10.27
9.99
9.99
9.81
4,988,782
May 26, 2026
10.35
10.35
10.18
10.18
9.99
4,705,399
May 25, 2026
10.25
10.35
10.20
10.31
10.12
1,730,914
May 22, 2026
9.99
10.18
9.95
10.13
9.94
3,903,600
May 21, 2026
9.77
9.99
9.77
9.99
9.81
10,517,428
May 20, 2026
9.82
9.88
9.74
9.78
9.60
10,044,507
May 19, 2026
9.73
9.89
9.72
9.83
9.65
4,673,890
May 18, 2026
9.60
9.77
9.55
9.73
9.55
3,998,162
May 15, 2026
9.56
9.67
9.52
9.64
9.46
7,294,233
May 14, 2026
9.76
9.76
9.64
9.67
9.50
3,564,377
May 13, 2026
9.70
9.70
9.50
9.66
9.49
3,968,025
May 12, 2026
9.52
9.62
9.49
9.56
9.39
3,433,780
May 11, 2026
9.65
9.72
9.61
9.66
9.49
3,149,525
May 8, 2026
9.66
9.75
9.55
9.65
9.47
3,890,566
May 7, 2026
9.95
9.98
9.81
9.81
9.63
4,657,274
May 6, 2026
9.77
9.96
9.74
9.83
9.66
5,231,770
May 5, 2026
9.90
9.90
9.62
9.62
9.45
11,035,700
Apr 30, 2026
9.52
9.80
9.52
9.80
9.62
5,901,616
Apr 29, 2026
9.67
9.80
9.64
9.72
9.54
3,922,058
Apr 28, 2026
9.51
9.65
9.48
9.61
9.44
3,821,635
Apr 27, 2026
9.42
9.48
9.34
9.40
9.23
4,370,184
Apr 24, 2026
9.32
9.39
9.27
9.38
9.21
3,997,841
Apr 23, 2026
9.57
9.57
9.34
9.41
9.24
5,786,655
Apr 22, 2026
9.81
9.85
9.56
9.63
9.46
5,120,421
Apr 21, 2026
9.86
9.93
9.76
9.78
9.60
6,243,725
Apr 20, 2026
9.71
9.86
9.71
9.85
9.67
3,452,421
Apr 17, 2026
9.78
10.00
9.77
9.85
9.68
6,215,169
Apr 16, 2026
9.87
9.87
9.70
9.75
9.57
5,416,623
Apr 15, 2026
9.78
9.86
9.71
9.86
9.68
3,478,552
Apr 14, 2026
9.66
9.74
9.60
9.74
9.56
4,831,583
Apr 13, 2026
9.46
9.63
9.40
9.58
9.41
4,770,355
Apr 10, 2026
9.46
9.58
9.44
9.56
9.39
3,693,893
Apr 9, 2026
9.42
9.46
9.27
9.46
9.29
3,811,012
Apr 8, 2026
9.28
9.52
9.27
9.39
9.22
6,718,209
Apr 7, 2026
9.05
9.15
8.94
8.96
8.80
4,692,656
Apr 2, 2026
8.89
9.02
8.82
8.94
8.77
5,301,207
Apr 1, 2026
9.27
9.33
8.94
9.04
8.88
11,725,876
Mar 31, 2026
8.30
9.04
8.30
9.02
8.85
8,477,382
Mar 30, 2026
8.52
8.67
8.47
8.67
8.51
4,974,300
Mar 27, 2026
8.64
8.66
8.49
8.57
8.42
4,962,646
Mar 26, 2026
0.46257
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
8.81
8.90
8.56
8.60
8.45
7,219,012
Mar 25, 2026
9.28
9.43
9.23
9.27
8.65
6,327,071
Mar 24, 2026
9.09
9.25
9.05
9.14
8.53
5,111,345
Mar 23, 2026
8.71
9.24
8.64
9.11
8.50
5,489,057
Mar 20, 2026
9.27
9.38
8.88
8.88
8.28
13,233,059
Mar 19, 2026
9.02
9.13
8.89
9.10
8.49
10,217,016
Mar 18, 2026
9.01
9.39
9.01
9.20
8.59
7,332,422
Mar 17, 2026
8.91
9.13
8.88
8.94
8.35
3,173,864
Mar 16, 2026
8.93
9.01
8.81
8.90
8.30
3,265,636
Mar 13, 2026
8.85
9.15
8.72
8.94
8.35
4,638,860
Mar 12, 2026
9.44
9.46
8.87
8.94
8.34
5,597,535
Mar 11, 2026
9.21
9.57
9.20
9.47
8.83
8,422,713
Mar 10, 2026
9.30
9.44
9.19
9.32
8.70
5,683,670
Mar 9, 2026
8.68
9.00
8.57
8.95
8.35
10,746,847
Mar 6, 2026
8.77
8.82
8.61
8.77
8.18
11,382,982
Mar 5, 2026
8.69
9.02
8.62
8.64
8.06
13,484,278
Mar 4, 2026
8.78
8.94
8.64
8.73
8.14
6,899,304
Mar 3, 2026
8.65
8.65
8.40
8.49
7.92
6,588,760
Mar 2, 2026
8.63
8.73
8.47
8.69
8.10
5,792,313
Feb 27, 2026
8.86
9.02
8.77
8.85
8.26
6,095,735
Feb 26, 2026
8.73
8.86
8.65
8.86
8.27
2,618,637
Feb 25, 2026
8.86
8.92
8.69
8.73
8.15
7,372,993
Feb 24, 2026
8.74
8.80
8.61
8.78
8.19
3,868,025
Feb 23, 2026
8.96
9.03
8.85
8.86
8.27
3,949,430
Feb 20, 2026
8.92
9.01
8.87
8.90
8.30
4,854,117
Feb 19, 2026
8.87
8.91
8.73
8.85
8.25
2,761,639
Feb 18, 2026
8.72
8.95
8.70
8.89
8.29
3,601,625
Feb 17, 2026
8.65
8.68
8.52
8.68
8.10
3,620,058
Feb 16, 2026
8.65
8.73
8.52
8.59
8.01
4,059,206
Feb 13, 2026
8.93
9.00
8.49
8.55
7.97
7,239,623
Feb 12, 2026
9.21
9.28
8.93
8.97
8.37
4,749,305
Feb 11, 2026
9.33
9.36
8.95
9.12
8.51
5,364,898
Feb 10, 2026
9.55
9.55
9.28
9.30
8.68
3,154,762
Feb 9, 2026
9.48
9.65
9.40
9.58
8.94
2,986,518
Feb 6, 2026
9.30
9.52
9.26
9.43
8.79
5,177,193
Feb 5, 2026
9.75
9.79
9.26
9.32
8.70
4,018,875
Feb 4, 2026
9.77
9.92
9.74
9.76
9.11
2,808,593
Feb 3, 2026
9.78
9.81
9.69
9.77
9.12
2,664,002
Feb 2, 2026
9.43
9.74
9.39
9.74
9.09
4,325,046
Jan 30, 2026
9.30
9.45
9.21
9.45
8.82
5,574,065
Jan 29, 2026
9.28
9.31
9.16
9.16
8.55
3,169,468
Jan 28, 2026
9.48
9.48
9.21
9.24
8.63
2,810,526
Jan 27, 2026
9.35
9.48
9.30
9.48
8.84
4,203,371
Jan 26, 2026
9.25
9.32
9.17
9.27
8.64
2,736,080
Jan 23, 2026
9.30
9.30
9.11
9.18
8.56
3,459,342
Jan 22, 2026
9.26
9.35
9.23
9.28
8.66
4,465,285
Jan 21, 2026
9.22
9.22
8.94
9.15
8.54
6,077,026
Jan 20, 2026
9.30
9.32
9.18
9.30
8.68
2,512,042
Jan 19, 2026
9.30
9.38
9.21
9.36
8.74
2,101,098
Jan 16, 2026
9.44
9.45
9.37
9.44
8.80
3,185,754
Jan 15, 2026
9.51
9.52
9.36
9.38
8.75
3,743,775
Jan 14, 2026
9.48
9.52
9.43
9.47
8.83
2,666,168
Jan 13, 2026
9.55
9.56
9.44
9.48
8.84
1,950,657
Jan 12, 2026
9.39
9.52
9.27
9.50
8.86
2,150,929
Jan 9, 2026
9.36
9.41
9.28
9.41
8.78
2,566,299
Jan 8, 2026
9.11
9.32
9.07
9.32
8.70
3,589,794
Jan 7, 2026
9.34
9.35
9.09
9.13
8.52
3,000,280
Jan 6, 2026
9.38
9.51
9.35
9.39
8.76
4,384,415
Jan 5, 2026
9.40
9.47
9.28
9.44
8.81
4,362,288
Jan 2, 2026
9.13
9.32
9.13
9.32
8.70
1,990,756
Dec 31, 2025
9.16
9.20
9.15
9.20
8.58
1,108,653
Dec 30, 2025
9.20
9.26
9.16
9.23
8.61
3,010,216
Dec 29, 2025
9.21
9.24
9.15
9.20
8.58
3,391,939
Dec 24, 2025
9.23
9.23
9.14
9.14
8.53
557,647
Dec 23, 2025
9.21
9.24
9.09
9.22
8.60
4,060,731
Dec 22, 2025
9.23
9.31
9.18
9.23
8.61
2,479,869
Dec 19, 2025
9.23
9.30
9.19
9.28
8.66
6,926,946
Dec 18, 2025
9.15
9.19
8.98
9.19
8.58
5,305,459
Dec 17, 2025
9.05
9.08
8.97
9.05
8.44
3,190,588
Dec 16, 2025
9.03
9.10
8.98
9.03
8.42
4,712,592
Dec 15, 2025
8.86
9.08
8.86
9.03
8.43
4,898,168
Dec 12, 2025
9.00
9.01
8.79
8.83
8.24
3,157,238
Dec 11, 2025
8.87
8.98
8.85
8.95
8.35
3,085,305
Dec 10, 2025
8.85
8.89
8.77
8.89
8.29
4,032,741
Dec 9, 2025
8.82
8.88
8.80
8.88
8.28
2,461,186
Dec 8, 2025
8.78
8.83
8.67
8.83
8.24
2,176,282
Dec 5, 2025
8.98
8.98
8.70
8.70
8.12
5,432,509
Dec 4, 2025
8.88
8.92
8.80
8.92
8.32
4,217,690
Dec 3, 2025
8.90
8.98
8.84
8.85
8.25
2,602,997
Dec 2, 2025
8.95
9.00
8.86
8.89
8.29
2,465,935
Dec 1, 2025
8.80
8.93
8.74
8.89
8.29
3,535,459
Nov 28, 2025
8.74
8.86
8.73
8.85
8.26
2,806,979
Nov 27, 2025
8.70
8.79
8.63
8.76
8.17
1,431,841
Nov 26, 2025
8.65
8.74
8.62
8.68
8.10
3,446,588
Nov 25, 2025
8.44
8.72
8.44
8.62
8.04
3,871,708
Nov 24, 2025
8.45
8.59
8.35
8.59
8.01
8,704,837
Nov 21, 2025
8.15
8.39
8.09
8.39
7.82
4,646,965
Nov 20, 2025
8.38
8.39
8.24
8.24
7.69
3,959,279
Nov 19, 2025
8.15
8.31
7.93
8.27
7.72
5,019,518
Nov 18, 2025
8.32
8.32
8.09
8.14
7.59
8,003,523
Nov 17, 2025
8.56
8.58
8.42
8.46
7.89
3,639,033
Nov 14, 2025
8.61
8.61
8.45
8.56
7.99
3,007,051
Nov 13, 2025
8.71
8.76
8.64
8.69
8.11
2,156,209
Nov 12, 2025
8.70
8.79
8.67
8.73
8.14
4,580,624
Nov 11, 2025
8.45
8.64
8.43
8.62
8.04
3,444,484
Nov 10, 2025
8.41
8.45
8.31
8.41
7.85
3,094,602
Nov 7, 2025
8.38
8.39
8.18
8.22
7.66
3,293,899
Nov 6, 2025
8.34
8.39
8.28
8.31
7.75
3,499,163
Nov 5, 2025
8.30
8.37
8.27
8.32
7.77
3,723,999
Nov 4, 2025
8.02
8.38
7.99
8.36
7.80
5,574,703
Nov 3, 2025
8.03
8.19
8.00
8.02
7.48
2,671,548
Oct 31, 2025
7.84
8.05
7.82
7.99
7.45
4,665,112
Oct 30, 2025
7.95
7.95
7.84
7.86
7.34
3,854,469
